天龙集团 (300063) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	11.31	11.43	0.06	0.53%	11.21	11.54	332816	37746	5.31%
2026-04-29	11.20	11.37	0.42	3.84%	11.19	11.59	480494	54820	7.67%
2026-04-28	11.27	10.95	-0.50	-4.37%	10.91	11.38	433749	47797	6.92%
2026-04-27	11.41	11.45	-0.06	-0.52%	11.15	11.54	381554	43438	6.09%
2026-04-24	11.80	11.51	-0.63	-5.19%	11.27	11.80	671919	77147	10.72%
2026-04-23	12.26	12.14	0.01	0.08%	12.01	12.53	846642	103925	13.51%
2026-04-22	12.20	12.13	-0.21	-1.70%	11.95	12.29	549214	66291	8.77%
2026-04-21	12.57	12.34	-0.37	-2.91%	12.22	12.75	645209	79941	10.30%
2026-04-20	12.15	12.71	0.49	4.01%	12.11	13.04	1066866	135157	17.03%
2026-04-17	11.95	12.22	0.12	0.99%	11.89	12.26	646249	78255	10.31%
2026-04-16	11.89	12.10	0.29	2.46%	11.89	12.22	637435	76857	10.17%
2026-04-15	12.08	11.81	-0.27	-2.24%	11.72	12.24	492644	58668	7.86%
2026-04-14	12.01	12.08	0.31	2.63%	11.83	12.29	780646	94136	12.46%
2026-04-13	11.64	11.77	-0.11	-0.93%	11.60	11.91	365424	42938	5.83%
2026-04-10	12.19	11.88	-0.24	-1.98%	11.88	12.25	671092	80727	10.71%
2026-04-09	12.10	12.12	-0.51	-4.04%	11.95	12.36	994309	120184	15.87%
2026-04-08	11.37	12.63	1.63	14.82%	11.33	12.80	1388984	169782	22.17%
2026-04-07	10.70	11.00	0.36	3.38%	10.62	11.22	395804	43445	6.32%
2026-04-03	11.12	10.64	-0.39	-3.54%	10.64	11.14	357033	38488	5.70%
2026-04-02	11.27	11.03	-0.48	-4.17%	10.96	11.34	478634	53239	7.64%
2026-04-01	11.82	11.51	-0.08	-0.69%	11.40	11.95	768904	89120	12.27%
2026-03-31	11.50	11.59	0.00	0.00%	11.48	11.97	574691	67420	9.17%
2026-03-30	11.16	11.59	0.18	1.58%	11.16	11.60	308413	35140	4.92%
2026-03-27	11.00	11.41	0.23	2.06%	10.97	11.60	344538	39341	5.50%
2026-03-26	11.47	11.18	-0.29	-2.53%	11.11	11.59	258656	29185	4.13%
2026-03-25	11.23	11.47	0.24	2.14%	11.20	11.64	330738	37925	5.28%
2026-03-24	11.02	11.23	0.50	4.66%	10.80	11.24	420529	46263	6.71%
2026-03-23	11.24	10.73	-0.71	-6.21%	10.68	11.32	422105	46507	6.74%
2026-03-20	11.99	11.44	-0.49	-4.11%	11.44	12.08	365662	42675	5.84%
2026-03-19	12.04	11.93	-0.31	-2.53%	11.85	12.13	321572	38579	5.13%
2026-03-18	12.00	12.24	0.32	2.68%	11.86	12.26	362975	43918	5.79%
2026-03-17	12.16	11.92	-0.20	-1.65%	11.90	12.46	469706	57303	7.50%
2026-03-16	11.73	12.12	0.41	3.50%	11.60	12.12	466312	55490	7.44%
2026-03-13	12.01	11.71	-0.39	-3.22%	11.68	12.08	448460	53230	7.16%
2026-03-12	12.32	12.10	-0.25	-2.02%	12.03	12.43	476497	58038	7.61%
2026-03-11	12.90	12.35	-0.49	-3.82%	12.32	12.91	670815	83867	10.71%
2026-03-10	13.05	12.84	0.16	1.26%	12.66	13.46	1044993	135662	16.68%
2026-03-09	12.35	12.68	0.05	0.40%	12.26	12.73	433837	54232	6.92%
2026-03-06	12.60	12.63	-0.05	-0.39%	12.51	12.77	349520	44082	5.58%
2026-03-05	12.61	12.68	0.38	3.09%	12.41	12.78	527037	66485	8.41%
2026-03-04	12.12	12.30	0.06	0.49%	12.12	12.48	436888	53761	6.97%
2026-03-03	13.17	12.24	-0.93	-7.06%	12.17	13.25	732678	92128	11.69%
2026-03-02	13.08	13.17	-0.53	-3.87%	12.93	13.55	728292	96162	11.62%
2026-02-27	13.61	13.70	0.00	0.00%	13.54	13.92	656307	90248	10.47%
2026-02-26	13.82	13.70	-0.12	-0.87%	13.64	13.90	574666	78924	9.17%
2026-02-25	14.14	13.82	-0.32	-2.26%	13.70	14.14	752736	104083	12.01%
2026-02-24	14.42	14.14	-0.13	-0.91%	13.91	14.48	686343	96960	10.95%
2026-02-13	14.66	14.27	-0.67	-4.48%	14.22	15.05	938558	136267	14.98%
2026-02-12	14.96	14.94	-0.16	-1.06%	14.65	15.55	1227822	184886	19.60%
2026-02-11	15.99	15.10	-0.76	-4.79%	15.01	16.35	1242953	191654	19.84%
2026-02-10	16.31	15.86	-0.59	-3.59%	15.68	16.81	1727959	281835	27.58%
2026-02-09	15.78	16.45	1.30	8.58%	15.18	16.75	1682589	269113	26.85%
2026-02-06	15.08	15.15	-0.37	-2.38%	14.37	15.65	1182700	178848	18.88%
2026-02-05	15.81	15.52	-0.81	-4.96%	15.38	16.70	1389233	222543	22.17%
2026-02-04	17.11	16.33	-1.42	-8.00%	15.47	17.29	1813242	295806	28.94%
2026-02-03	16.93	17.75	1.07	6.41%	16.41	17.85	2167324	372822	34.59%
2026-02-02	16.57	16.68	0.23	1.40%	16.02	17.56	2029246	342136	32.39%
2026-01-30	16.28	16.45	-0.72	-4.19%	15.70	17.10	1960966	323501	31.30%
2026-01-29	13.71	17.17	2.86	19.99%	13.68	17.17	2929098	476670	46.75%
2026-01-28	13.88	14.31	0.12	0.85%	13.61	14.90	1424183	205612	22.73%
2026-01-27	13.98	14.19	0.22	1.57%	13.42	14.65	1256730	177899	20.06%
2026-01-26	14.79	13.97	-0.93	-6.24%	13.20	14.94	1410504	198968	22.51%